HNI Corporation (HNI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +28.4%
- 3M
- +24.6%
- YTD
- -5.4%
- 1Y
- -21.5%
- 3Y
- +13.3%
- 5Y
- -0.8%
Loading 10-year price history...
HNI Historical Performance
HNI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.9%
- 2003 annual price return
- +50.4%
- 2004 annual price return
- -0.6%
- 2005 annual price return
- +29.6%
- 2006 annual price return
- -20.5%
- 2007 annual price return
- -21.5%
- 2008 annual price return
- -51.9%
- 2009 annual price return
- +70.1%
- 2010 annual price return
- +10.4%
- 2011 annual price return
- -17.8%
- 2012 annual price return
- +11.6%
- 2013 annual price return
- +27.3%
- 2014 annual price return
- +33.1%
- 2015 annual price return
- -28.6%
- 2016 annual price return
- +60.3%
- 2017 annual price return
- -29.9%
- 2018 annual price return
- -9.4%
- 2019 annual price return
- +6.3%
- 2020 annual price return
- -8.0%
- 2021 annual price return
- +26.2%
- 2022 annual price return
- -33.4%
- 2023 annual price return
- +44.5%
- 2024 annual price return
- +21.3%
- 2025 annual price return
- -15.0%
- 2026 annual price return
- +5.6%
HNI Stock Price Trajectory (1980–2026)
As of July 8, 2026, HNI Corporation (HNI) trades at $40.28, representing a -21.5% return over the past year. The stock has delivered a +11.9% total return over five years (-0.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $62.41 on October 4, 2005. From this peak, HNI has corrected -35.5%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MLKN (-1.5% 1Y), SCS (+48.8% 1Y), and UFI (+1.0% 1Y), HNI has underperformed the peer group average. Compare HNI vs MLKN →
HNI Historical Price Data · from 1980
Rows 1–50 of 11,724| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 41.49 | 42.24 | 40.03 | 40.28 | 619K | -2.61% |
| 2026-07-06 | 41.23 | 41.90 | 40.42 | 41.36 | 398K | -0.17% |
| 2026-07-02 | 41.02 | 41.43 | 40.28 | 41.43 | 549K | +1.94% |
| 2026-07-01 | 40.50 | 40.91 | 40.28 | 40.64 | 715K | +0.57% |
| 2026-06-30 | 39.64 | 40.72 | 39.20 | 40.41 | 636K | +1.28% |
| 2026-06-29 | 39.04 | 40.17 | 38.31 | 39.90 | 584K | +0.73% |
| 2026-06-26 | 38.81 | 39.96 | 38.54 | 39.61 | 1.35M | +1.30% |
| 2026-06-25 | 37.62 | 40.62 | 37.62 | 39.10 | 1.04M | +4.74% |
| 2026-06-24 | 34.61 | 37.36 | 34.29 | 37.33 | 811K | +8.99% |
| 2026-06-23 | 34.30 | 34.94 | 33.94 | 34.25 | 620K | +0.26% |
| 2026-06-22 | 34.62 | 34.91 | 33.88 | 34.16 | 908K | -2.01% |
| 2026-06-18 | 32.64 | 35.25 | 32.64 | 34.86 | 1.26M | +7.56% |
| 2026-06-17 | 32.67 | 34.30 | 32.02 | 32.41 | 1.10M | -1.16% |
| 2026-06-16 | 32.94 | 33.43 | 32.40 | 32.79 | 598K | +0.46% |
| 2026-06-15 | 33.58 | 34.44 | 32.55 | 32.64 | 627K | -1.39% |
| 2026-06-12 | 33.36 | 34.20 | 33.01 | 33.10 | 576K | -0.06% |
| 2026-06-11 | 31.80 | 33.34 | 31.59 | 33.12 | 604K | +4.05% |
| 2026-06-10 | 32.69 | 33.44 | 31.80 | 31.83 | 520K | -2.60% |
| 2026-06-09 | 31.76 | 32.78 | 31.60 | 32.68 | 706K | +4.18% |
| 2026-06-08 | 31.06 | 32.13 | 31.06 | 31.37 | 575K | +0.74% |
| 2026-06-05 | 30.31 | 31.24 | 30.30 | 31.14 | 604K | +3.46% |
| 2026-06-04 | 30.69 | 31.04 | 29.87 | 30.10 | 543K | -0.23% |
| 2026-06-03 | 30.51 | 30.61 | 29.70 | 30.17 | 685K | -1.89% |
| 2026-06-02 | 30.62 | 31.41 | 30.60 | 30.75 | 553K | -1.09% |
| 2026-06-01 | 30.36 | 31.27 | 29.73 | 31.09 | 934K | -0.32% |
| 2026-05-29 | 31.29 | 31.46 | 30.76 | 31.19 | 408K | -1.79% |
| 2026-05-28 | 31.26 | 31.86 | 31.07 | 31.76 | 376K | +0.47% |
| 2026-05-27 | 31.67 | 32.08 | 31.26 | 31.61 | 558K | +0.80% |
| 2026-05-26 | 30.87 | 31.55 | 30.84 | 31.36 | 616K | +2.15% |
| 2026-05-22 | 30.94 | 31.21 | 30.44 | 30.70 | 121K | -0.55% |
| 2026-05-21 | 29.91 | 31.09 | 29.44 | 30.87 | 578K | +1.41% |
| 2026-05-20 | 29.28 | 30.50 | 28.93 | 30.44 | 696K | +4.07% |
| 2026-05-19 | 29.66 | 30.34 | 29.25 | 29.25 | 426K | -3.02% |
| 2026-05-18 | 30.06 | 30.75 | 29.90 | 30.16 | 697K | +0.87% |
| 2026-05-15 | 31.58 | 31.83 | 29.90 | 29.90 | 702K | -5.32% |
| 2026-05-14 | 31.67 | 32.16 | 31.37 | 31.58 | 753K | +1.67% |
| 2026-05-13 | 31.80 | 31.80 | 30.48 | 31.06 | 931K | -1.86% |
| 2026-05-12 | 32.22 | 32.22 | 31.39 | 31.65 | 853K | -2.44% |
| 2026-05-11 | 33.45 | 33.54 | 31.97 | 32.44 | 719K | -3.48% |
| 2026-05-08 | 34.81 | 34.94 | 33.59 | 33.61 | 1.28M | -3.14% |
| 2026-05-07 | 33.58 | 35.68 | 33.50 | 34.70 | 1.18M | +4.24% |
| 2026-05-06 | 35.58 | 35.90 | 32.52 | 33.29 | 1.43M | -8.11% |
| 2026-05-05 | 36.17 | 37.12 | 36.13 | 36.23 | 679K | +0.98% |
| 2026-05-04 | 37.09 | 37.30 | 35.67 | 35.88 | 581K | -4.17% |
| 2026-05-01 | 36.77 | 37.58 | 36.33 | 37.44 | 526K | +2.46% |
| 2026-04-30 | 36.21 | 36.79 | 35.97 | 36.54 | 303K | +0.36% |
| 2026-04-29 | 37.69 | 37.94 | 35.73 | 36.41 | 580K | -3.91% |
| 2026-04-28 | 37.84 | 37.97 | 37.01 | 37.89 | 410K | +0.64% |
| 2026-04-27 | 37.79 | 37.99 | 37.40 | 37.65 | 477K | -0.13% |
| 2026-04-24 | 37.17 | 37.72 | 37.10 | 37.70 | 245K | +1.32% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HNI — Frequently Asked Questions
Quick answers to the most common questions about buying HNI stock.
How has HNI stock performed recently?
HNI declined -21.5% over the past year, below its 5-year annualized CAGR of -0.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HNI's all-time high price?
HNI Corporation reached $62.41 on 2005-10-04. The 52-week high is $53.29. Current 1-year return of -21.5% places the stock further from historical peaks.
Where can I download HNI historical price data?
This page provides HNI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.